| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | USD | 19.82 | 19.82 | 19.7 | 19.74 | 19.74 | -0.11 (-0.55%) | 45,300 |
| 7 Dec 2005 | USD | 19.99 | 19.99 | 19.8 | 19.85 | 19.85 | -0.05 (-0.25%) | 24,700 |
| 6 Dec 2005 | USD | 19.7 | 19.9 | 19.7 | 19.9 | 19.9 | +0.2 (+1.02%) | 142,800 |
| 5 Dec 2005 | USD | 19.52 | 19.7 | 19.5 | 19.7 | 19.7 | +0.12 (+0.61%) | 33,700 |
| 2 Dec 2005 | USD | 19.4 | 19.59 | 19.36 | 19.58 | 19.58 | +0.22 (+1.14%) | 52,100 |
| 1 Dec 2005 | USD | 20 | 20.01 | 19.35 | 19.36 | 19.36 | -0.65 (-3.25%) | 265,100 |
| 30 Nov 2005 | USD | 20 | 20.01 | 20 | 20.01 | 20.01 | +0.01 (+0.05%) | 43,600 |
| 29 Nov 2005 | USD | 20.01 | 20.01 | 20 | 20 | 20 | -0.01 (-0.05%) | 158,800 |
| 28 Nov 2005 | USD | 20 | 20.01 | 20 | 20.01 | 20.01 | +0.01 (+0.05%) | 69,300 |
| 25 Nov 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 29,900 |
| 24 Nov 2005 | USD | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 82,700 |
| 22 Nov 2005 | USD | 20.1 | 20.1 | 20 | 20 | 20 | 0.0 (0.0%) | 126,500 |
| 21 Nov 2005 | USD | 20.01 | 20.03 | 20 | 20 | 20 | 0.0 (0.0%) | 165,000 |
| 18 Nov 2005 | USD | 20.2 | 20.2 | 20 | 20 | 20 | -0.15 (-0.74%) | 21,600 |
| 17 Nov 2005 | USD | 20.2 | 20.3 | 20.03 | 20.15 | 20.15 | +0.03 (+0.15%) | 17,900 |
| 16 Nov 2005 | USD | 20.05 | 20.15 | 20.01 | 20.12 | 20.12 | +0.08 (+0.40%) | 29,100 |
| 15 Nov 2005 | USD | 20.05 | 20.05 | 20.01 | 20.04 | 20.04 | -0.02 (-0.10%) | 15,500 |
| 14 Nov 2005 | USD | 20.02 | 20.09 | 20 | 20.06 | 20.06 | +0.04 (+0.20%) | 14,400 |
| 11 Nov 2005 | USD | 20.05 | 20.05 | 20 | 20.02 | 20.02 | +0.02 (+0.10%) | 6,800 |
| 10 Nov 2005 | USD | 20.01 | 20.02 | 20 | 20 | 20 | -0.05 (-0.25%) | 11,900 |
| 9 Nov 2005 | USD | 20 | 20.08 | 20 | 20.05 | 20.05 | +0.05 (+0.25%) | 14,300 |
| 8 Nov 2005 | USD | 20.03 | 20.03 | 20 | 20 | 20 | -0.08 (-0.40%) | 27,500 |
| 7 Nov 2005 | USD | 20.02 | 20.12 | 20 | 20.08 | 20.08 | +0.08 (+0.40%) | 19,400 |
| 4 Nov 2005 | USD | 20.01 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 21,700 |
| 3 Nov 2005 | USD | 20.02 | 20.02 | 20 | 20 | 20 | -0.02 (-0.10%) | 9,700 |
| 2 Nov 2005 | USD | 20.01 | 20.02 | 20 | 20.02 | 20.02 | +0.02 (+0.10%) | 15,900 |
| 1 Nov 2005 | USD | 20.01 | 20.01 | 20 | 20 | 20 | -0.01 (-0.05%) | 30,200 |
| 31 Oct 2005 | USD | 20 | 20.01 | 20 | 20.01 | 20.01 | +0.01 (+0.05%) | 108,900 |
| 28 Oct 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 68,300 |
